Skip to main content
logo
Blue Star Limited (BOM:500067)
India flag India · Delayed Price · Currency is INR
1,667.45
-38.15 (-2.24%)
At close: Jun 19, 2026

Blue Star Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20261,710.001,710.001,654.151,667.451,667.45-2.24%582,994
Jun 18, 20261,713.351,714.651,688.351,705.601,705.600.60%12,724
Jun 17, 20261,623.251,709.001,623.251,695.501,695.504.52%116,293
Jun 16, 20261,620.001,641.551,613.751,622.101,622.100.69%16,804
Jun 15, 20261,629.801,639.651,589.301,610.951,610.951.78%13,922
Jun 12, 20261,568.651,587.001,554.801,582.801,582.801.62%19,079
Jun 11, 20261,570.751,576.851,554.001,557.551,557.55-1.34%10,405
Jun 10, 20261,563.951,611.051,563.951,578.651,578.650.45%24,858
Jun 9, 20261,553.051,574.701,550.951,571.501,571.501.21%128,411
Jun 8, 20261,560.551,592.001,544.001,552.651,552.65-1.90%31,250
Jun 5, 20261,620.501,626.751,572.501,582.801,582.80-1.44%30,582
Jun 4, 20261,556.101,652.801,556.101,605.951,605.951.64%52,283
Jun 3, 20261,570.601,586.301,547.901,580.001,580.000.07%12,503
Jun 2, 20261,539.951,585.501,510.001,578.951,578.952.24%15,616
Jun 1, 20261,629.051,629.051,540.001,544.351,544.35-2.78%64,940
May 29, 20261,653.001,654.401,581.601,588.501,588.50-4.07%19,991
May 27, 20261,638.351,664.251,630.251,655.951,655.950.85%11,659
May 26, 20261,665.701,665.701,611.451,641.951,641.95-0.60%17,432
May 25, 20261,662.351,680.701,642.001,651.801,651.80-0.34%19,863
May 22, 20261,686.401,686.401,655.001,657.451,657.45-0.19%4,647
May 21, 20261,699.951,710.001,652.801,660.651,660.65-1.13%16,418
May 20, 20261,666.651,686.801,661.651,679.551,679.55-0.12%30,946
May 19, 20261,650.801,693.201,633.201,681.501,681.502.95%13,186
May 18, 20261,630.251,638.351,581.401,633.351,633.35-1.49%33,780
May 15, 20261,699.651,699.651,650.051,658.101,658.10-0.44%19,066
May 14, 20261,636.851,677.001,602.951,665.401,665.402.26%114,136
May 13, 20261,630.601,662.501,622.301,628.551,628.55-0.14%31,463
May 12, 20261,662.001,699.201,625.501,630.901,630.90-1.78%20,356
May 11, 20261,685.001,692.801,646.451,660.401,660.40-1.89%29,647
May 8, 20261,747.251,747.251,690.401,692.401,692.40-3.19%38,950
May 7, 20261,823.051,827.151,742.001,748.201,748.20-3.27%89,718
May 6, 20261,820.001,820.751,762.001,807.351,807.350.27%22,451
May 5, 20261,800.251,819.251,780.551,802.401,802.40-0.01%35,879
May 4, 20261,788.201,819.451,777.651,802.501,802.501.02%15,623
Apr 30, 20261,832.051,834.101,760.001,784.351,784.35-2.88%192,449
Apr 29, 20261,900.001,915.001,829.101,837.301,837.30-2.81%21,481
Apr 28, 20261,929.751,929.751,875.001,890.351,890.35-1.29%21,728
Apr 27, 20261,856.751,919.551,842.501,915.051,915.055.35%46,997
Apr 24, 20261,844.151,844.151,785.751,817.751,817.75-0.65%11,370
Apr 23, 20261,891.151,897.651,821.151,829.601,829.60-3.13%24,713
Apr 22, 20261,871.251,900.801,867.251,888.651,888.651.05%15,535
Apr 21, 20261,905.001,914.001,861.701,869.001,869.00-1.04%123,314
Apr 20, 20261,874.951,921.501,851.551,888.551,888.551.22%28,211
Apr 17, 20261,864.401,872.001,828.551,865.851,865.850.93%14,025
Apr 16, 20261,813.951,873.951,796.851,848.651,848.652.52%184,263
Apr 15, 20261,799.851,809.901,743.551,803.201,803.204.22%36,226
Apr 13, 20261,649.001,735.901,631.201,730.151,730.152.40%37,369
Apr 10, 20261,666.751,697.101,640.001,689.551,689.552.14%18,887
Apr 9, 20261,637.601,666.001,596.801,654.201,654.202.17%69,537
Apr 8, 20261,599.751,629.601,581.751,619.051,619.055.14%252,738